щгЮф║Ъш╛╛ 000026

数据更新至:

添加到对比分析

11.30 +1.89%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

11.3
+1.89% +0.21
11.09
开盘价
11.37
最高价
11
最低价
52,608
成交量
数据更新至: 2025-03-25

技术指标

11.27
MA5 (5日均线)
11.16
MA10 (10日均线)
11.04
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 11.09 11.37 11 11.3 +1.89% 52,608 58,993,780
2025-03-24 11.15 11.39 10.89 11.09 -0.27% 81,886 91,077,279
2025-03-21 11.46 11.47 11.06 11.12 -2.2% 75,136 84,281,603
2025-03-20 11.34 11.49 11.28 11.37 -0.7% 91,125 103,706,266
2025-03-19 11.1 11.59 11.09 11.45 +3.25% 183,401 208,923,860
2025-03-18 11.08 11.12 10.94 11.09 -0.18% 96,200 105,871,633
2025-03-17 11.03 11.26 11.03 11.11 +0.73% 153,924 171,579,233
2025-03-14 10.93 11.08 10.83 11.03 +0.82% 108,236 118,405,579
2025-03-13 11.11 11.11 10.75 10.94 -1.53% 65,614 71,579,638
2025-03-12 11.07 11.4 11.01 11.11 +0.36% 130,281 144,792,729
2025-03-11 10.92 11.07 10.85 11.07 +0.54% 62,492 68,457,843
2025-03-10 11.05 11.1 10.89 11.01 +0.18% 50,239 55,130,565
2025-03-07 10.98 11.16 10.91 10.99 +0.27% 57,409 63,274,094
2025-03-06 10.92 11.09 10.83 10.96 +0.64% 99,074 108,731,754
2025-03-05 10.89 10.95 10.73 10.89 0% 54,440 59,052,023
2025-03-04 10.86 10.92 10.8 10.89 +0.28% 69,415 75,308,853
2025-03-03 10.98 11.07 10.75 10.86 -0.55% 79,121 85,995,328
2025-02-28 11 11.25 10.86 10.92 -1.89% 130,230 143,360,263
2025-02-27 10.45 11.19 10.41 11.13 +6.81% 188,597 205,282,217
2025-02-26 10.3 10.49 10.3 10.42 +0.87% 57,703 60,095,123
2025-02-25 10.35 10.42 10.26 10.33 -0.58% 43,174 44,593,768
2025-02-24 10.52 10.55 10.33 10.39 -1.24% 71,883 74,895,728
2025-02-21 10.46 10.67 10.38 10.52 0% 73,829 77,521,961
2025-02-20 10.36 10.53 10.26 10.52 +1.84% 66,910 69,871,583
2025-02-19 10.2 10.34 10.15 10.33 +1.37% 42,808 43,803,945
2025-02-18 10.38 10.43 10.13 10.19 -1.83% 36,035 37,133,448
2025-02-17 10.35 10.4 10.28 10.38 +0.58% 43,178 44,628,324
2025-02-14 10.4 10.4 10.27 10.32 -0.39% 34,077 35,183,323
2025-02-13 10.43 10.49 10.33 10.36 -1.05% 58,988 61,422,721
2025-02-12 10.45 10.54 10.32 10.47 -0.19% 56,950 59,314,480
2025-02-11 10.4 10.55 10.36 10.49 +1.16% 56,764 59,322,235
2025-02-10 10.23 10.42 10.16 10.37 +1.57% 71,014 72,974,555
2025-02-07 10.1 10.36 10.07 10.21 +0.89% 70,267 71,550,519
2025-02-06 9.96 10.12 9.9 10.12 +1.61% 48,280 48,314,649
2025-02-05 10.09 10.09 9.87 9.96 -0.7% 30,159 30,057,202
2025-01-27 9.99 10.19 9.96 10.03 +0.7% 28,989 29,278,182
2025-01-24 9.79 9.97 9.72 9.96 +1.63% 31,346 30,885,321
2025-01-23 9.84 9.92 9.77 9.8 +0.1% 29,184 28,783,997
2025-01-22 9.9 9.93 9.73 9.79 -1.41% 25,288 24,753,977
2025-01-21 10.05 10.06 9.83 9.93 -0.6% 24,755 24,497,788
2025-01-20 9.99 10.05 9.87 9.99 +1.32% 28,642 28,600,724
2025-01-17 9.91 9.91 9.79 9.86 -0.5% 30,042 29,575,775
2025-01-16 9.89 10.05 9.83 9.91 +0.71% 30,473 30,295,891
2025-01-15 9.75 9.91 9.72 9.84 +0.41% 38,195 37,478,286
2025-01-14 9.53 9.8 9.51 9.8 +2.94% 45,685 44,239,549
2025-01-13 9.39 9.54 9.18 9.52 +0.74% 43,457 40,820,704
2025-01-10 9.68 9.72 9.43 9.45 -2.58% 53,076 50,747,115
2025-01-09 9.73 9.82 9.64 9.7 -1.02% 47,946 46,573,277
2025-01-08 9.83 9.87 9.5 9.8 -0.61% 36,638 35,621,399
2025-01-07 9.75 9.87 9.65 9.86 +1.34% 33,246 32,448,984
2025-01-06 9.8 9.87 9.48 9.73 -1.02% 47,779 46,334,414
2025-01-03 10.32 10.38 9.79 9.83 -4.56% 51,757 51,812,322
2025-01-02 10.37 10.6 10.19 10.3 -0.68% 47,077 49,057,275
2024-12-31 10.64 10.67 10.33 10.37 -2.17% 47,593 49,831,779
2024-12-30 10.72 10.75 10.58 10.6 -1.94% 34,271 36,473,646
2024-12-27 10.77 10.88 10.65 10.81 +1.22% 37,482 40,487,400
2024-12-26 10.48 10.71 10.45 10.68 +1.71% 38,797 41,308,989
2024-12-25 10.68 10.69 10.35 10.5 -1.87% 49,823 52,242,663
2024-12-24 10.55 10.74 10.43 10.7 +1.81% 57,142 60,447,094
2024-12-23 11.12 11.12 10.47 10.51 -4.71% 70,476 75,401,402
2024-12-20 10.93 11.16 10.93 11.03 +0.64% 41,307 45,642,866
2024-12-19 10.99 11.03 10.79 10.96 -0.72% 49,790 54,306,884
2024-12-18 10.96 11.2 10.81 11.04 +1.1% 52,284 57,665,569
2024-12-17 11.32 11.43 10.83 10.92 -3.79% 72,631 79,846,144
2024-12-16 11.54 11.69 11.25 11.35 -1.56% 71,250 81,502,783
2024-12-13 11.46 11.78 11.3 11.53 +0.7% 97,063 112,161,910
2024-12-12 11.29 11.51 11.27 11.45 +0.88% 74,658 85,144,564
2024-12-11 10.95 11.4 10.92 11.35 +3.46% 107,953 121,409,626
2024-12-10 11.18 11.19 10.89 10.97 +0.09% 85,294 93,848,982
2024-12-09 11.18 11.26 10.85 10.96 -1.97% 89,642 99,041,412
2024-12-06 11.12 11.28 11.02 11.18 +0.63% 76,699 85,351,496
2024-12-05 11.07 11.19 10.98 11.11 +0.09% 63,880 70,817,803
2024-12-04 10.97 11.33 10.87 11.1 +0.82% 115,719 128,605,111
2024-12-03 10.88 11.04 10.82 11.01 +1.29% 90,261 98,868,135
2024-12-02 10.71 10.95 10.71 10.87 +1.59% 80,435 87,106,323
2024-11-29 10.72 10.8 10.61 10.7 -0.09% 91,931 98,499,177
2024-11-28 10.45 11.18 10.43 10.71 +2.49% 149,967 162,823,760
2024-11-27 10.3 10.45 10.12 10.45 +0.97% 49,679 51,256,118
2024-11-26 10.23 10.39 10.23 10.35 +0.78% 46,667 48,203,513
2024-11-25 10.07 10.3 10.05 10.27 +1.68% 42,163 43,090,847
2024-11-22 10.51 10.55 10.09 10.1 -3.81% 51,698 53,434,502
2024-11-21 10.41 10.55 10.39 10.5 +0.29% 72,457 75,801,978
2024-11-20 10.38 10.48 10.29 10.47 +0.96% 49,391 51,391,315
2024-11-19 10.3 10.38 10.11 10.37 +0.68% 52,869 54,277,901
2024-11-18 10.42 10.61 10.19 10.3 +0.19% 86,522 90,226,473
2024-11-15 10.45 10.57 10.27 10.28 -1.44% 51,694 53,960,929
2024-11-14 10.71 10.71 10.39 10.43 -2.52% 54,046 56,930,974
2024-11-13 10.53 10.73 10.47 10.7 +0.85% 61,834 65,728,460
2024-11-12 10.76 10.85 10.51 10.61 -1.58% 96,040 102,744,033
2024-11-11 10.82 10.84 10.68 10.78 +0.09% 74,925 80,637,715
2024-11-08 10.88 10.93 10.63 10.77 -1.01% 85,994 92,773,811
2024-11-07 10.7 10.88 10.62 10.88 +1.21% 104,199 112,444,151
2024-11-06 10.8 10.86 10.64 10.75 -0.37% 68,417 73,564,833
2024-11-05 10.6 10.9 10.53 10.79 +1.98% 88,202 94,420,791
2024-11-04 10.35 10.65 10.35 10.58 +1.63% 51,123 53,667,122
2024-11-01 10.85 10.94 10.28 10.41 -3.88% 98,882 103,923,635
2024-10-31 10.33 11.25 10.3 10.83 +4.84% 158,876 170,764,758
2024-10-30 10.28 10.47 10.21 10.33 -0.1% 51,054 52,803,604
2024-10-29 10.53 10.66 10.3 10.34 -2.18% 74,670 78,235,595
2024-10-28 10.44 10.6 10.33 10.57 +1.15% 88,504 92,552,514
2024-10-25 10.35 10.49 10.24 10.45 +2.55% 81,005 84,222,382
2024-10-24 9.98 10.35 9.96 10.19 +2% 83,670 85,239,088
2024-10-23 10.09 10.15 9.98 9.99 -1.67% 64,608 64,885,832
2024-10-22 9.77 10.43 9.75 10.16 +3.89% 135,451 135,051,453
2024-10-21 9.84 9.88 9.71 9.78 -0.31% 82,276 80,554,002
2024-10-18 9.57 9.94 9.5 9.81 +2.94% 67,804 65,845,330
2024-10-17 9.68 9.78 9.53 9.53 -1.24% 31,394 30,344,475
2024-10-16 9.58 9.72 9.54 9.65 +0.21% 32,893 31,704,101
2024-10-15 9.82 9.85 9.59 9.63 -2.13% 49,213 47,909,880
2024-10-14 9.71 9.87 9.6 9.84 +1.34% 52,218 51,018,723
2024-10-11 10.08 10.1 9.58 9.71 -3.48% 68,511 67,193,554
2024-10-10 10 10.23 9.81 10.06 +1% 79,066 79,607,432
2024-10-09 10.7 10.75 9.96 9.96 -9.04% 98,505 101,280,000
2024-10-08 11.46 11.46 10.38 10.95 +4.99% 156,582 170,111,617

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

цЦЗчБ┐шВбф╗╜ 603348

近期数据

цЧехЗ║ф╕ЬцЦ╣ 603366

近三个月

ф╕нхЫ╜ф╕нхЕН 601888

2022-2023两年

шо╕ч╗зчФ╡ц░Ф 000400

2024年至今

цИРщГ╜чЗГц░Ф 603053

2024年一季度

чеЮхКЫшВбф╗╜ 603819

2024年一季度

ц▒ЯшЛПхМЧф║║ 688218

近三个月

хЗпчЫЫчзСцКА 600552

近三个月

щУЬх│░чФ╡хнР 600237

2024年至今

цЙмх╖ЮщЗСц│Й 603307

近期数据

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
光伏产业
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
数字经济
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
储能电池
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
区块链

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业